Skip to main content
Engie SA (VIE:ENGI)
Austria flag Austria · Delayed Price · Currency is EUR
21.57
-0.32 (-1.46%)
At close: Dec 4, 2025

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.6221.6221.5321.5721.57-1.46%-
Dec 3, 202521.6421.9021.6421.8921.890.74%-
Dec 2, 202521.8421.8421.7321.7321.73-0.73%-
Dec 1, 202521.8921.9321.8721.8921.890.83%-
Nov 28, 202521.6821.7121.6821.7121.71-0.32%-
Nov 27, 202521.8121.8221.7521.7821.780.83%-
Nov 26, 202521.4121.6021.4121.6021.600.05%-
Nov 25, 202521.7521.8221.5921.5921.59-0.32%-
Nov 24, 202521.5821.6621.5821.6621.66-0.18%-
Nov 21, 202521.5321.7021.5321.7021.70-0.05%-
Nov 20, 202521.7921.8121.7121.7121.710.23%200
Nov 19, 202521.7221.7221.6221.6621.66-1.05%-
Nov 18, 202521.8821.8921.8721.8921.89-0.59%-
Nov 17, 202521.8922.0221.8922.0222.021.38%-
Nov 14, 202521.9521.9521.7221.7221.72-1.27%-
Nov 13, 202521.7722.0021.7722.0022.001.48%50
Nov 12, 202521.3721.6821.3721.6821.681.59%-
Nov 11, 202521.2621.3421.2521.3421.340.76%-
Nov 10, 202521.1521.1821.1321.1821.18-0.14%-
Nov 7, 202521.4221.4221.2121.2121.21-0.93%-
Nov 6, 202521.1021.4720.9521.4121.412.29%1,350
Nov 5, 202520.8320.9820.8320.9320.930.62%-
Nov 4, 202520.4720.8020.4720.8020.801.56%-
Nov 3, 202520.3120.4920.3120.4820.480.69%-
Oct 31, 202520.3220.4520.3220.3420.340.79%-
Oct 30, 202520.1320.1820.0820.1820.181.20%-
Oct 29, 202519.9419.9819.9419.9419.940.86%-
Oct 28, 202519.7019.7719.6219.7719.770.20%45
Oct 27, 202519.5519.7319.5219.7319.731.05%-
Oct 24, 202519.7819.7819.5319.5319.53-1.31%-
Oct 23, 202519.5419.7919.5419.7919.791.64%-
Oct 22, 202519.6419.7119.4719.4719.47-1.54%-
Oct 21, 202519.6619.7719.6619.7719.770.71%550
Oct 20, 202519.5019.6619.5019.6319.63-0.30%1,000
Oct 17, 202519.6019.6919.5719.6919.690.77%-
Oct 16, 202519.3619.5419.3619.5419.541.16%-
Oct 15, 202519.2419.3419.2419.3219.320.84%-
Oct 14, 202519.0119.1619.0119.1619.161.11%-
Oct 13, 202518.9619.0118.9518.9518.950.03%1
Oct 10, 202518.9518.9918.9418.9418.940.21%-
Oct 9, 202518.6218.9018.6218.9018.901.26%-
Oct 8, 202518.5618.6718.5618.6718.671.74%-
Oct 7, 202518.4418.4418.2518.3518.350.58%-
Oct 6, 202518.4218.4217.9718.2418.24-1.70%750
Oct 3, 202518.6518.7318.5618.5618.560.03%-
Oct 2, 202518.5918.5918.5318.5518.55-0.38%-
Oct 1, 202518.4318.6218.4318.6218.622.25%-
Sep 30, 202518.1718.2118.1518.2118.210.08%-
Sep 29, 202518.2718.2718.1218.2018.20-0.41%-
Sep 26, 202518.2518.2718.2518.2718.270.11%-
Sep 25, 202518.0218.2518.0218.2518.250.88%-
Sep 24, 202518.2318.2318.0918.0918.09-0.14%-
Sep 23, 202518.3018.3018.1218.1218.120.30%-
Sep 22, 202517.9418.0817.9418.0618.060.64%-
Sep 19, 202517.8517.9517.8517.9517.950.59%-
Sep 18, 202517.8817.9917.8417.8417.84-0.59%-
Sep 17, 202517.9418.0217.9417.9517.95-1.16%-
Sep 16, 202518.2418.2418.1618.1618.16-1.14%-
Sep 15, 202518.2018.3818.2018.3718.371.27%-
Sep 12, 202518.1218.1418.1218.1418.140.36%-
Sep 11, 202517.9518.1017.9518.0718.070.84%-
Sep 10, 202517.8117.9317.8017.9217.920.73%145
Sep 9, 202517.8617.8617.7317.7917.790.37%-
Sep 8, 202517.6717.7317.6617.7317.730.40%-
Sep 5, 202517.6317.6617.6117.6617.660.06%-
Sep 4, 202517.5817.7417.5817.6517.650.68%-
Sep 3, 202517.3317.5317.3317.5317.531.30%-
Sep 2, 202517.4317.4317.3017.3017.30-1.79%-
Sep 1, 202517.7217.7517.6217.6217.620.14%-
Aug 29, 202517.7917.7917.5917.5917.59-0.90%-
Aug 28, 202517.9517.9517.7217.7517.75-0.67%-
Aug 27, 202518.1018.1017.8717.8717.87-1.11%-
Aug 26, 202518.0118.1318.0118.0718.07-2.64%-
Aug 25, 202518.6718.6918.5618.5618.56-1.46%-
Aug 22, 202518.8718.8718.8018.8418.84-0.32%-
Aug 21, 202518.9018.9018.8418.9018.900.37%-
Aug 20, 202518.7218.8518.7218.8318.830.51%-
Aug 19, 202518.8118.8118.7318.7318.730.46%-
Aug 18, 202518.9718.9718.6518.6518.65-1.11%-
Aug 15, 202518.6718.8618.6718.8618.861.75%-
Aug 14, 202518.7018.7118.5318.5318.53-1.04%-
Aug 13, 202518.7918.7918.7318.7318.73-0.45%-
Aug 12, 202518.8318.8818.8118.8118.810.67%-
Aug 11, 202518.6818.7018.6518.6918.69-1.09%-
Aug 8, 202518.9518.9618.8918.8918.89-0.05%-
Aug 7, 202519.0719.0718.8718.9018.90-1.77%-
Aug 6, 202519.0919.2819.0919.2419.240.81%50
Aug 5, 202519.1019.1419.0919.0919.090.08%-
Aug 4, 202519.1019.1019.0219.0719.07-0.68%-
Aug 1, 202518.6519.2018.5819.2019.20-2.24%1,408
Jul 31, 202519.6019.6919.6019.6419.640.13%-
Jul 30, 202519.5519.6219.5519.6219.62-0.13%-
Jul 29, 202519.5819.7519.5819.6419.640.13%-
Jul 28, 202519.6319.6519.6219.6219.62-0.10%-
Jul 25, 202519.6319.6419.5719.6419.640.46%-
Jul 24, 202519.7019.7019.5519.5519.55-0.69%-
Jul 23, 202519.8619.8619.6819.6819.68-1.25%-
Jul 22, 202519.6919.9319.6919.9319.932.28%-
Jul 21, 202519.5119.5219.4919.4919.490.10%-
Jul 18, 202519.4519.4719.3719.4719.470.46%-